24.56
-0.94(-3.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 25.5 | 24.56 | 24.56 | 25.8 | 24.49 | 7.9M |
| January 20, 2026 | 23.8 | 25.5 | 25.5 | 26.3 | 23.8 | 12.56M |
| January 19, 2026 | 21.27 | 24.74 | 24.74 | 25.25 | 21.27 | 17.46M |
| January 16, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.58M |
| January 15, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25 | 12.92M |
| January 14, 2026 | 22.03 | 23.86 | 23.86 | 24.2 | 21.93 | 18.38M |
| January 13, 2026 | 20.06 | 22.02 | 22.02 | 22.02 | 19.85 | 8.76M |
| January 12, 2026 | 19.99 | 20.02 | 20.02 | 20.04 | 19.85 | 1.94M |
| January 09, 2026 | 19.91 | 19.95 | 19.95 | 20.01 | 19.71 | 1.31M |
| January 08, 2026 | 19.64 | 19.87 | 19.87 | 19.92 | 19.55 | 1.32M |
| January 07, 2026 | 20.1 | 19.74 | 19.74 | 20.1 | 19.65 | 1.88M |
| January 06, 2026 | 20.17 | 19.98 | 19.98 | 20.48 | 19.85 | 1.88M |
| January 05, 2026 | 20.24 | 20.16 | 20.16 | 20.66 | 19.9 | 2.08M |
| December 31, 2025 | 20 | 20.12 | 20.12 | 20.24 | 19.7 | 1.26M |
| December 30, 2025 | 20.13 | 20.07 | 20.07 | 20.24 | 19.84 | 1.16M |
| December 29, 2025 | 20.01 | 20.24 | 20.24 | 20.25 | 19.88 | 1.24M |
| December 26, 2025 | 20.35 | 20.01 | 20.01 | 20.54 | 20 | 1.36M |
| December 25, 2025 | 20.26 | 20.38 | 20.38 | 20.41 | 20.1 | 1.03M |
| December 24, 2025 | 19.93 | 20.16 | 20.16 | 20.25 | 19.89 | 1.43M |
| December 23, 2025 | 19.95 | 19.95 | 19.95 | 20.03 | 19.73 | 1.67M |
| December 22, 2025 | 20.02 | 19.96 | 19.96 | 20.16 | 19.91 | 1.56M |
| December 19, 2025 | 19.41 | 19.92 | 19.92 | 19.99 | 19.29 | 1.57M |
| December 18, 2025 | 19.24 | 19.47 | 19.47 | 19.73 | 19.08 | 1.44M |
| December 17, 2025 | 19.1 | 19.26 | 19.26 | 19.36 | 18.92 | 1.68M |
| December 16, 2025 | 19.58 | 19.24 | 19.24 | 19.77 | 19.04 | 1.47M |
| December 15, 2025 | 19.54 | 19.58 | 19.58 | 19.77 | 19.08 | 1.55M |
| December 12, 2025 | 20.28 | 19.54 | 19.54 | 20.37 | 19.4 | 2.73M |
| December 11, 2025 | 20.5 | 20.22 | 20.22 | 20.59 | 20.12 | 1.89M |
| December 10, 2025 | 20.72 | 20.44 | 20.44 | 20.95 | 20.4 | 1.69M |
| December 09, 2025 | 20.97 | 20.81 | 20.81 | 20.99 | 20.7 | 1.71M |
| December 08, 2025 | 21 | 20.91 | 20.91 | 21.06 | 20.33 | 2.76M |
| December 05, 2025 | 20.83 | 20.87 | 20.87 | 20.91 | 20.18 | 2.81M |
| December 04, 2025 | 20.83 | 20.28 | 20.28 | 21.03 | 20.28 | 3.12M |
| December 03, 2025 | 20.82 | 20.9 | 20.9 | 21.27 | 20.65 | 3.51M |
| December 02, 2025 | 20.58 | 20.85 | 20.85 | 21.5 | 20.3 | 4.97M |
| December 01, 2025 | 20.52 | 20.5 | 20.5 | 20.91 | 20.39 | 2.46M |
| November 28, 2025 | 20.01 | 20.49 | 20.49 | 20.5 | 19.85 | 2.53M |
| November 27, 2025 | 19.97 | 20 | 20 | 20.17 | 19.68 | 2.32M |
| November 26, 2025 | 20.04 | 20 | 20 | 20.57 | 19.9 | 4.7M |
| November 25, 2025 | 20.2 | 20.56 | 20.56 | 22.11 | 20 | 6.02M |
| November 24, 2025 | 19.56 | 20.1 | 20.1 | 20.22 | 19.35 | 2.6M |
| November 21, 2025 | 20.11 | 19.28 | 19.28 | 20.53 | 19.08 | 2.89M |
| November 20, 2025 | 20.67 | 20.36 | 20.36 | 20.89 | 20.15 | 2.66M |
| November 19, 2025 | 21.3 | 20.57 | 20.57 | 21.51 | 20.45 | 2.7M |
| November 18, 2025 | 21.47 | 21.31 | 21.31 | 21.69 | 21.28 | 2.6M |
| November 17, 2025 | 21.76 | 21.49 | 21.49 | 22.3 | 21.36 | 3.77M |
| November 14, 2025 | 21.24 | 21.77 | 21.77 | 22.14 | 21.08 | 3.36M |
| November 13, 2025 | 21.22 | 21.24 | 21.24 | 21.32 | 20.89 | 949,900 |
| November 12, 2025 | 20.99 | 21.16 | 21.16 | 21.3 | 20.95 | 1.12M |
| November 11, 2025 | 21 | 21.03 | 21.03 | 21.08 | 20.88 | 988,200 |
| November 10, 2025 | 21.22 | 20.93 | 20.93 | 21.22 | 20.81 | 1.17M |
| November 07, 2025 | 21.22 | 21.07 | 21.07 | 21.3 | 20.88 | 828,103 |
| November 06, 2025 | 21.15 | 21.2 | 21.2 | 21.22 | 20.9 | 1.09M |
| November 05, 2025 | 20.67 | 21.01 | 21.01 | 21.15 | 20.63 | 1.19M |
| November 04, 2025 | 20.79 | 20.84 | 20.84 | 20.9 | 20.6 | 1.08M |
| November 03, 2025 | 20.63 | 20.79 | 20.79 | 20.79 | 20.5 | 1.1M |
| October 31, 2025 | 20.25 | 20.62 | 20.62 | 20.66 | 20.25 | 1.02M |
| October 30, 2025 | 20.44 | 20.22 | 20.22 | 20.62 | 20.18 | 976,000 |
| October 29, 2025 | 20.85 | 20.34 | 20.34 | 20.85 | 20.24 | 1.15M |
| October 28, 2025 | 20.75 | 20.74 | 20.74 | 20.88 | 20.56 | 1.45M |